Echtzeit-Aktienkurs Phio Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,16 | 1,22 | 1,15 | 1,18 | 2,61% | 1.225,00 |
| 04.03.2026 | 1,05 | 1,15 | 1,04 | 1,15 | 13,86% | 856.656,00 |
| 03.03.2026 | 1,00 | 1,05 | 0,98 | 1,01 | -0,98% | 458.450,00 |
| 02.03.2026 | 1,07 | 1,08 | 1,01 | 1,02 | -10,53% | 623.120,00 |
| 27.02.2026 | 1,06 | 1,16 | 1,06 | 1,14 | 6,54% | 541.594,00 |
| 26.02.2026 | 1,06 | 1,11 | 1,03 | 1,07 | 1,90% | 288.759,00 |
| 25.02.2026 | 1,09 | 1,12 | 1,05 | 1,05 | -2,78% | 467.486,00 |
| 24.02.2026 | 1,04 | 1,12 | 1,01 | 1,08 | 5,88% | 768.155,00 |
| 23.02.2026 | 1,03 | 1,06 | 1,00 | 1,02 | -0,97% | 496.993,00 |
| 20.02.2026 | 1,15 | 1,16 | 1,02 | 1,03 | -9,65% | 1.030.619,00 |
| 19.02.2026 | 1,19 | 1,26 | 1,07 | 1,14 | -1,72% | 1.347.548,00 |
| 18.02.2026 | 1,42 | 1,46 | 1,12 | 1,16 | -21,09% | 2.927.606,00 |
| 17.02.2026 | 1,58 | 1,63 | 1,40 | 1,47 | -10,91% | 2.806.466,00 |
| 13.02.2026 | 1,22 | 1,88 | 1,22 | 1,65 | 35,25% | 24.202.997,00 |
| 12.02.2026 | 1,28 | 1,34 | 1,20 | 1,22 | -5,43% | 3.539.889,00 |
| 11.02.2026 | 1,29 | 1,44 | 1,19 | 1,29 | 15,18% | 15.453.404,00 |
| 10.02.2026 | 1,41 | 1,48 | 1,12 | 1,12 | 24,44% | 162.698.240,00 |
| 09.02.2026 | 0,93 | 0,93 | 0,88 | 0,90 | -2,18% | 102.420,00 |
| 06.02.2026 | 0,84 | 0,93 | 0,84 | 0,92 | 7,39% | 123.558,00 |
| 05.02.2026 | 0,91 | 0,92 | 0,81 | 0,86 | -7,37% | 423.400,00 |
| 04.02.2026 | 0,98 | 0,98 | 0,91 | 0,93 | -5,48% | 318.958,00 |
| 03.02.2026 | 0,98 | 1,00 | 0,94 | 0,98 | -0,86% | 171.983,00 |
| 02.02.2026 | 1,00 | 1,01 | 0,97 | 0,99 | -2,27% | 285.404,00 |
| 30.01.2026 | 1,02 | 1,02 | 1,00 | 1,01 | -0,98% | 240.058,00 |
| 29.01.2026 | 1,03 | 1,03 | 1,00 | 1,02 | 0,00% | 189.388,00 |
| 28.01.2026 | 1,04 | 1,05 | 1,01 | 1,02 | -0,97% | 132.955,00 |
| 27.01.2026 | 1,03 | 1,06 | 1,01 | 1,03 | -0,96% | 220.972,00 |
| 26.01.2026 | 1,09 | 1,09 | 1,03 | 1,04 | -4,59% | 187.090,00 |
| 23.01.2026 | 1,09 | 1,09 | 1,05 | 1,09 | 0,93% | 202.786,00 |
| 22.01.2026 | 1,06 | 1,10 | 1,05 | 1,08 | 3,85% | 316.472,00 |
| 21.01.2026 | 1,06 | 1,07 | 1,01 | 1,04 | -3,70% | 383.161,00 |
| 20.01.2026 | 1,10 | 1,22 | 1,01 | 1,08 | -5,26% | 1.358.950,00 |
| 16.01.2026 | 1,14 | 1,15 | 1,11 | 1,14 | 0,88% | 136.202,00 |
| 15.01.2026 | 1,14 | 1,14 | 1,09 | 1,13 | 0,89% | 137.004,00 |
| 14.01.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | 241.237,00 |
| 13.01.2026 | 1,18 | 1,18 | 1,14 | 1,18 | -0,84% | 116.290,00 |
| 12.01.2026 | 1,18 | 1,19 | 1,12 | 1,19 | 2,59% | 241.641,00 |
| 09.01.2026 | 1,20 | 1,20 | 1,14 | 1,16 | -2,52% | 140.306,00 |
| 08.01.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -1,65% | 185.264,00 |
| 07.01.2026 | 1,13 | 1,22 | 1,12 | 1,21 | 5,22% | 438.321,00 |
| 06.01.2026 | 1,20 | 1,20 | 1,12 | 1,15 | -1,71% | 458.693,00 |
| 05.01.2026 | 1,10 | 1,20 | 1,10 | 1,17 | 7,34% | 1.567.972,00 |